Recticel SA/NV (FRA:RCZ)
Germany · Delayed Price · Currency is EUR 9.54
+0.10 (1.06%)
At close: Dec 19, 2025
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.06% | - |
| Dec 18, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.46% | - |
| Dec 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.42% | - |
| Dec 16, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% | - |
| Dec 15, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.69% | - |
| Dec 12, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.83% | - |
| Dec 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.41% | - |
| Dec 10, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% | - |
| Dec 9, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.76% | - |
| Dec 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.73% | - |
| Dec 5, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.21% | - |
| Dec 4, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% | - |
| Dec 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.35% | - |
| Dec 2, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.15% | - |
| Dec 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.39% | - |
| Nov 27, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.69% | - |
| Nov 26, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.16% | - |
| Nov 25, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.74% | - |
| Nov 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.07% | - |
| Nov 21, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.83% | - |
| Nov 20, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.17% | - |
| Nov 19, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% | - |
| Nov 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.01% | - |
| Nov 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.52% | - |
| Nov 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.58% | - |
| Nov 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.12% | - |
| Nov 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.73% | - |
| Nov 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.84% | - |
| Nov 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% | - |
| Nov 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% | - |
| Nov 6, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.73% | - |
| Nov 5, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.55% | - |
| Nov 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.71% | - |
| Nov 3, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Oct 31, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.97% | - |
| Oct 30, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.92% | - |
| Oct 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -3.01% | - |
| Oct 28, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.56% | - |
| Oct 27, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.29% | - |
| Oct 24, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2.83% | - |
| Oct 23, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.39% | - |
| Oct 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.14% | - |
| Oct 21, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | - |
| Oct 20, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.32% | - |
| Oct 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Oct 16, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.48% | - |
| Oct 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.71% | - |
| Oct 14, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -2.55% | - |
| Oct 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.23% | - |